Skip to main content

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

13.45 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 4.067 4.138 4.043 4.056 55,672,596 -0.02(-0.50%)
May 30, 2018 4.008 4.241 3.950 4.077 122,011,416 +0.00(+0.00%)
May 29, 2018 3.776 4.156 3.769 4.077 181,890,832 -0.24(-5.47%)
May 25, 2018 4.313 4.313 4.313 0 -0.06(-1.33%)
May 24, 2018 4.491 4.597 4.320 4.371 285,090,560 -0.80(-15.42%)
May 23, 2018 5.271 5.325 5.141 5.168 61,329,996 -0.20(-3.76%)
May 22, 2018 5.325 5.486 5.286 5.370 70,989,208 -0.06(-1.08%)
May 21, 2018 5.654 5.692 5.381 5.429 76,979,016 -0.10(-1.73%)
May 18, 2018 5.524 5.623 5.411 5.524 74,991,736 -0.10(-1.82%)
May 17, 2018 5.763 5.845 5.524 5.627 99,990,152 -0.23(-3.85%)
May 16, 2018 5.784 5.872 5.739 5.852 59,864,860 +0.10(+1.72%)
May 15, 2018 5.596 5.784 5.586 5.753 73,848,808 +0.07(+1.20%)
May 14, 2018 5.596 5.763 5.565 5.685 77,618,720 +0.16(+2.84%)
May 11, 2018 5.572 5.702 5.493 5.528 86,189,200 -0.01(-0.12%)
May 10, 2018 5.299 5.640 5.271 5.534 118,571,152 +0.37(+7.14%)
May 09, 2018 4.787 5.193 4.783 5.166 112,358,680 +0.43(+9.08%)
May 08, 2018 4.800 4.828 4.623 4.735 49,318,148 -0.04(-0.86%)
May 07, 2018 4.654 4.862 4.650 4.776 65,583,424 +0.10(+2.19%)
May 04, 2018 4.671 4.729 4.619 4.674 47,072,008 -0.01(-0.29%)
May 03, 2018 4.715 4.739 4.585 4.688 33,126,682 -0.03(-0.65%)
May 02, 2018 4.671 4.793 4.664 4.718 33,995,332 +0.02(+0.36%)
May 01, 2018 4.797 4.804 4.660 4.701 27,719,948 -0.11(-2.27%)
Apr 30, 2018 4.821 4.841 4.770 4.811 24,444,046 -0.02(-0.35%)
Apr 27, 2018 4.841 4.865 4.811 4.828 34,376,172 +0.03(+0.64%)
Apr 26, 2018 4.643 4.804 4.640 4.797 45,549,032 +0.19(+4.07%)
Apr 25, 2018 4.650 4.657 4.537 4.609 50,637,932 -0.16(-3.30%)
Apr 24, 2018 4.831 4.862 4.715 4.766 28,047,428 -0.04(-0.92%)
Apr 23, 2018 4.790 4.829 4.715 4.811 28,168,570 -0.07(-1.47%)
Apr 20, 2018 4.841 4.916 4.793 4.882 34,901,372 -0.03(-0.56%)
Apr 19, 2018 4.899 4.947 4.838 4.910 40,053,532 +0.05(+0.98%)
Apr 18, 2018 4.780 4.889 4.759 4.862 36,466,332 +0.19(+4.02%)
Apr 17, 2018 4.613 4.700 4.575 4.674 29,744,894 +0.09(+2.01%)
Apr 16, 2018 4.729 4.729 4.565 4.582 33,985,944 -0.15(-3.17%)
Apr 13, 2018 4.862 4.875 4.708 4.732 43,768,784 -0.14(-2.87%)
Apr 12, 2018 4.930 4.942 4.869 4.872 34,398,144 -0.02(-0.42%)
Apr 11, 2018 4.807 4.927 4.787 4.893 46,826,528 +0.11(+2.28%)
Apr 10, 2018 4.630 4.800 4.602 4.783 50,152,872 +0.22(+4.71%)
Apr 09, 2018 4.763 4.763 4.558 4.568 38,764,648 -0.18(-3.88%)
Apr 06, 2018 4.735 4.771 4.667 4.753 50,038,048 -0.02(-0.43%)
Apr 05, 2018 4.821 4.906 4.763 4.773 49,470,708 +0.12(+2.57%)
Apr 04, 2018 4.531 4.657 4.500 4.654 45,597,904 -0.01(-0.29%)
Apr 03, 2018 4.722 4.753 4.616 4.667 32,204,260 -0.02(-0.36%)
Apr 02, 2018 4.780 4.821 4.626 4.684 31,273,168 -0.14(-2.97%)
Mar 29, 2018 4.828 4.828 4.828 0 +0.13(+2.76%)
Mar 28, 2018 4.739 4.773 4.655 4.698 36,292,828 -0.07(-1.43%)
Mar 27, 2018 4.933 4.937 4.732 4.766 49,164,124 -0.17(-3.52%)
Mar 26, 2018 4.981 4.992 4.858 4.940 40,480,636 +0.05(+1.12%)
Mar 23, 2018 4.886 4.957 4.824 4.886 44,014,332 +0.04(+0.85%)
Mar 22, 2018 4.855 4.930 4.811 4.845 39,697,860 -0.10(-2.00%)
Mar 21, 2018 4.725 4.968 4.715 4.944 50,708,812 +0.25(+5.31%)
Mar 20, 2018 4.722 4.783 4.684 4.694 38,567,940 +0.01(+0.15%)
Mar 19, 2018 4.770 4.793 4.674 4.688 40,080,872 -0.13(-2.62%)
Mar 16, 2018 4.800 4.872 4.793 4.814 37,927,292 +0.01(+0.21%)
Mar 15, 2018 4.872 4.896 4.753 4.804 43,938,388 -0.14(-2.83%)
Mar 14, 2018 4.964 4.985 4.899 4.944 29,576,558 +0.01(+0.28%)
Mar 13, 2018 5.026 5.060 4.916 4.930 31,716,680 -0.08(-1.57%)
Mar 12, 2018 5.029 5.060 4.968 5.009 25,800,876 -0.01(-0.27%)
Mar 09, 2018 4.947 5.022 4.932 5.022 40,460,980 +0.15(+3.08%)
Mar 08, 2018 4.913 4.932 4.804 4.872 33,445,720 -0.02(-0.42%)
Mar 07, 2018 4.821 4.893 67,234,536 -0.11(-2.25%)
Mar 06, 2018 5.073 5.097 4.978 5.005 53,932,992 +0.01(+0.27%)
Mar 05, 2018 4.841 5.019 4.831 4.992 58,849,116 +0.14(+2.96%)
Mar 02, 2018 4.684 4.860 4.633 4.848 42,434,452 +0.08(+1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.